8798東証P貸借
業種 保険業
アドバンスクリエイト 株価時系列データ
PTS
685.3
円
(22:34)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,130 (24/07/31) | 688 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,130 (24/07/31) | 688 (24/11/21) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 781 | 783 | 688 | 692 | -90 | -11.5 | 864,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 936 | 937 | 738 | 782 | -154 | -16.5 | 1,734,600 |
| 24/09 | 1,009 | 1,039 | 936 | 936 | -67 | -6.7 | 1,570,800 |
| 24/08 | 1,125 | 1,125 | 919 | 1,003 | -127 | -11.2 | 1,657,400 |
| 24/07 | 1,078 | 1,130 | 1,062 | 1,130 | +53 | +4.9 | 552,500 |
| 24/06 | 1,015 | 1,083 | 1,010 | 1,077 | +56 | +5.5 | 446,200 |
| 24/05 | 1,012 | 1,037 | 992 | 1,021 | -1 | -0.1 | 521,100 |
| 24/04 | 1,042 | 1,079 | 983 | 1,022 | -20 | -1.9 | 1,187,700 |
| 24/03 | 1,024 | 1,052 | 997 | 1,042 | +17 | +1.7 | 614,100 |
| 24/02 | 1,044 | 1,051 | 1,012 | 1,025 | -19 | -1.8 | 437,100 |
| 24/01 | 1,004 | 1,048 | 999 | 1,044 | +41 | +4.1 | 585,800 |
| 23/12 | 1,002 | 1,010 | 964 | 1,003 | +1 | +0.1 | 627,400 |
| 23/11 | 961 | 1,003 | 943 | 1,002 | +47 | +4.9 | 573,000 |
| 23/10 | 1,060 | 1,061 | 922 | 955 | -126 | -11.7 | 1,632,900 |
| 23/09 | 1,146 | 1,189 | 1,072 | 1,081 | -55 | -4.8 | 1,641,400 |
| 23/08 | 1,244 | 1,261 | 1,082 | 1,136 | -99 | -8.0 | 1,376,800 |
| 23/07 | 1,228 | 1,248 | 1,180 | 1,235 | +20 | +1.7 | 552,600 |
| 23/06 | 1,105 | 1,239 | 1,103 | 1,215 | +104 | +9.4 | 520,600 |
| 23/05 | 1,124 | 1,150 | 1,094 | 1,111 | -9 | -0.8 | 395,700 |
| 23/04 | 1,050 | 1,136 | 1,050 | 1,120 | +76 | +7.3 | 393,500 |
| 23/03 | 1,180 | 1,208 | 1,007 | 1,044 | -142 | -12.0 | 856,600 |
| 23/02 | 1,124 | 1,229 | 1,110 | 1,186 | +56 | +5.0 | 661,800 |
| 23/01 | 1,071 | 1,159 | 1,048 | 1,130 | +62 | +5.8 | 543,900 |
| 22/12 | 1,078 | 1,082 | 1,027 | 1,068 | -4 | -0.4 | 491,500 |
| 22/11 | 1,000 | 1,086 | 968 | 1,072 | +71 | +7.1 | 663,000 |
| 22/10 | 959 | 1,005 | 953 | 1,001 | +38 | +4.0 | 543,500 |
| 22/09 | 1,077 | 1,096 | 957 | 963 | -117 | -10.8 | 1,304,800 |
| 22/08 | 1,012 | 1,094 | 1,000 | 1,080 | +71 | +7.0 | 897,300 |
| 22/07 | 935 | 1,030 | 935 | 1,009 | +69 | +7.3 | 621,300 |
| 22/06 | 964 | 982 | 930 | 940 | -24 | -2.5 | 645,700 |
| 22/05 | 929 | 972 | 913 | 964 | +37 | +4.0 | 458,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
